Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 59.11 59.11 58.52 58.63 4,590 -0.14(-0.24%)
Dec 28, 2018 59.07 59.07 58.76 58.78 1,877 +0.40(+0.68%)
Dec 27, 2018 57.83 58.38 57.82 58.38 3,929 -0.30(-0.50%)
Dec 26, 2018 57.48 58.68 57.48 58.68 1,670 +1.21(+2.11%)
Dec 24, 2018 58.09 58.09 57.46 57.46 730 -0.37(-0.64%)
Dec 21, 2018 58.34 58.34 57.74 57.83 3,988 -0.57(-0.98%)
Dec 20, 2018 59.01 59.01 58.32 58.40 5,278 +0.04(+0.07%)
Dec 19, 2018 59.48 59.48 58.08 58.36 1,235 -0.77(-1.30%)
Dec 18, 2018 59.16 59.25 58.97 59.13 1,160 +0.34(+0.58%)
Dec 17, 2018 59.13 59.47 58.66 58.79 8,816 -0.36(-0.62%)
Dec 14, 2018 59.28 59.32 59.13 59.16 944 -0.79(-1.31%)
Dec 13, 2018 60.01 60.01 59.77 59.94 5,749 +0.07(+0.11%)
Dec 12, 2018 60.03 60.21 59.88 59.88 1,520 +0.79(+1.34%)
Dec 11, 2018 59.20 59.31 58.88 59.08 2,337 +0.21(+0.36%)
Dec 10, 2018 58.23 58.87 58.23 58.87 1,520 -0.49(-0.82%)
Dec 07, 2018 59.67 59.88 59.36 59.36 1,889 -0.61(-1.02%)
Dec 06, 2018 59.38 59.97 59.38 59.97 1,593 -0.60(-0.99%)
Dec 04, 2018 61.64 61.64 60.57 60.57 944 -1.22(-1.97%)
Dec 03, 2018 61.75 61.78 61.54 61.78 1,624 +1.33(+2.20%)
Nov 30, 2018 60.38 60.45 60.27 60.45 2,204 -0.54(-0.88%)
Nov 29, 2018 60.94 61.08 60.77 60.99 2,297 -0.30(-0.49%)
Nov 28, 2018 60.19 61.29 60.19 61.29 4,955 +1.13(+1.88%)
Nov 27, 2018 60.01 60.16 59.96 60.16 5,006 +0.07(+0.11%)
Nov 26, 2018 60.20 60.20 60.08 60.09 4,806 +0.63(+1.06%)
Nov 23, 2018 59.46 59.46 59.46 59.46 419 -0.37(-0.62%)
Nov 21, 2018 59.83 59.83 59.83 0 +0.83(+1.40%)
Nov 20, 2018 59.07 59.07 59.00 59.00 859 -0.90(-1.49%)
Nov 19, 2018 60.20 60.20 59.90 59.90 1,465 -0.91(-1.49%)
Nov 16, 2018 60.59 60.89 60.36 60.81 4,828 -0.17(-0.28%)
Nov 15, 2018 60.05 60.98 60.05 60.98 3,910 +1.33(+2.24%)
Nov 14, 2018 59.80 59.82 59.64 59.64 449 -0.40(-0.67%)
Nov 13, 2018 59.85 60.04 59.85 60.04 1,611 +0.47(+0.79%)
Nov 12, 2018 59.76 59.76 59.57 59.57 2,722 -0.46(-0.76%)
Nov 09, 2018 59.84 60.03 59.84 60.03 2,099 -1.67(-2.71%)
Nov 08, 2018 61.70 61.70 61.70 61.70 1 +0.00(+0.00%)
Nov 07, 2018 61.35 61.70 61.35 61.70 586 +1.09(+1.79%)
Nov 06, 2018 60.61 60.61 60.61 60.61 101 +0.00(+0.00%)
Nov 05, 2018 60.42 60.61 60.40 60.61 3,334 +0.33(+0.55%)
Nov 02, 2018 60.28 60.28 60.28 60.28 104 -0.00(-0.00%)
Nov 01, 2018 60.14 60.29 60.08 60.28 2,670 +1.35(+2.30%)
Oct 31, 2018 59.02 59.02 58.92 58.93 1,610 +1.05(+1.81%)
Oct 30, 2018 57.88 57.88 57.88 57.88 131 +0.00(+0.00%)
Oct 29, 2018 58.33 58.33 57.87 57.88 2,158 -0.04(-0.06%)
Oct 26, 2018 57.36 58.02 57.36 57.92 1,259 -0.45(-0.77%)
Oct 25, 2018 58.44 58.74 58.37 58.37 12,041 +0.22(+0.37%)
Oct 24, 2018 58.95 58.95 58.15 58.15 1,514 -1.32(-2.22%)
Oct 23, 2018 58.62 59.47 58.62 59.47 1,414 -0.56(-0.94%)
Oct 22, 2018 60.02 60.03 59.92 60.03 11,377 +0.00(+0.00%)
Oct 19, 2018 59.86 60.03 59.85 60.03 1,784 +0.58(+0.98%)
Oct 18, 2018 59.46 59.46 59.45 59.45 1,059 -0.91(-1.50%)
Oct 17, 2018 60.52 60.52 60.36 60.36 1,636 -0.46(-0.75%)
Oct 16, 2018 60.82 60.82 60.81 60.81 534 +0.93(+1.56%)
Oct 15, 2018 59.86 59.92 59.85 59.88 2,399 -0.28(-0.46%)
Oct 12, 2018 60.10 60.16 59.71 60.16 1,679 +0.46(+0.77%)
Oct 11, 2018 59.90 59.90 59.52 59.70 2,534 -0.70(-1.16%)
Oct 10, 2018 61.27 61.27 60.39 60.39 3,332 -1.08(-1.75%)
Oct 09, 2018 61.41 61.55 61.41 61.47 1,336 +0.00(+0.01%)
Oct 08, 2018 61.13 61.47 61.11 61.47 1,908 -0.17(-0.27%)
Oct 05, 2018 61.47 61.85 61.47 61.63 3,673 -0.13(-0.22%)
Oct 04, 2018 62.38 62.39 61.77 61.77 34,715 -1.14(-1.82%)
Oct 03, 2018 63.49 63.49 62.91 62.91 3,186 -0.64(-1.01%)
Oct 02, 2018 63.74 63.74 63.55 63.55 439 -0.83(-1.29%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.